股票概览
20.1
+19.43%
+3.27
17.97
开盘价
20.1
最高价
17.6
最低价
157,144
成交量
数据更新至: 2024-09-30
技术指标
16.58
MA5 (5日均线)
15.39
MA10 (10日均线)
15.14
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.97 | 20.1 | 17.6 | 20.1 | +19.43% | 157,144 | 298,087,853 |
| 2024-09-27 | 15.99 | 16.88 | 15.99 | 16.83 | +6.72% | 41,882 | 68,833,754 |
| 2024-09-26 | 15.26 | 15.77 | 15.07 | 15.77 | +3.96% | 55,284 | 85,463,273 |
| 2024-09-25 | 15.19 | 15.55 | 15.08 | 15.17 | +0.8% | 50,661 | 77,598,001 |
| 2024-09-24 | 14.39 | 15.07 | 14.21 | 15.05 | +4.95% | 54,771 | 80,698,655 |
| 2024-09-23 | 14.2 | 14.52 | 13.97 | 14.34 | +0.99% | 30,439 | 43,511,921 |
| 2024-09-20 | 14.26 | 14.43 | 14.02 | 14.2 | 0% | 27,813 | 39,447,380 |
| 2024-09-19 | 13.87 | 14.43 | 13.76 | 14.2 | +2.68% | 33,316 | 47,033,966 |
| 2024-09-18 | 14.3 | 14.46 | 13.63 | 13.83 | -3.69% | 43,721 | 60,660,943 |
| 2024-09-13 | 14.7 | 14.81 | 14.03 | 14.36 | -2.71% | 44,710 | 64,093,359 |
| 2024-09-12 | 15.05 | 15.38 | 14.7 | 14.76 | -1.99% | 35,659 | 53,655,488 |
| 2024-09-11 | 14.88 | 15.1 | 14.78 | 15.06 | +1.14% | 33,165 | 49,669,292 |
| 2024-09-10 | 14.73 | 15.03 | 14.36 | 14.89 | +1.57% | 27,106 | 39,664,662 |
| 2024-09-09 | 14.6 | 14.87 | 14.55 | 14.66 | -0.48% | 18,668 | 27,459,413 |
| 2024-09-06 | 15.22 | 15.25 | 14.66 | 14.73 | -2.77% | 27,485 | 40,831,358 |
| 2024-09-05 | 14.8 | 15.34 | 14.8 | 15.15 | +2.36% | 32,061 | 48,383,257 |
| 2024-09-04 | 14.61 | 15.01 | 14.5 | 14.8 | +0.27% | 32,441 | 47,940,592 |
| 2024-09-03 | 14.63 | 14.95 | 14.56 | 14.76 | +0.89% | 25,232 | 37,185,938 |
| 2024-09-02 | 15.47 | 15.62 | 14.6 | 14.63 | -5.06% | 46,749 | 70,006,243 |
| 2024-08-30 | 14.74 | 15.67 | 14.74 | 15.41 | +3.84% | 48,364 | 74,469,108 |
| 2024-08-29 | 14.55 | 15.05 | 14.2 | 14.84 | -0.2% | 51,532 | 75,579,651 |
| 2024-08-28 | 14.86 | 15.1 | 14.6 | 14.87 | -0.07% | 24,034 | 35,744,010 |
| 2024-08-27 | 15.28 | 15.44 | 14.88 | 14.88 | -3.25% | 24,755 | 37,304,132 |
| 2024-08-26 | 15.3 | 15.65 | 15.25 | 15.38 | +0.72% | 27,440 | 42,337,784 |
| 2024-08-23 | 15.1 | 15.45 | 14.88 | 15.27 | +1.26% | 27,493 | 41,722,547 |
| 2024-08-22 | 15.38 | 15.57 | 15.04 | 15.08 | -2.08% | 24,532 | 37,383,770 |
| 2024-08-21 | 15.36 | 15.75 | 15.36 | 15.4 | -0.71% | 22,997 | 35,762,359 |
| 2024-08-20 | 16.02 | 16.1 | 15.45 | 15.51 | -2.58% | 34,752 | 54,474,839 |
| 2024-08-19 | 16.12 | 16.3 | 15.82 | 15.92 | -1.49% | 34,081 | 54,793,992 |
| 2024-08-16 | 16.51 | 16.66 | 16.15 | 16.16 | +0.12% | 44,340 | 72,580,434 |
| 2024-08-15 | 15.88 | 16.57 | 15.78 | 16.14 | +1.06% | 40,473 | 65,644,491 |
| 2024-08-14 | 16.16 | 16.34 | 15.94 | 15.97 | -1.05% | 30,349 | 49,047,302 |
| 2024-08-13 | 15.84 | 16.19 | 15.72 | 16.14 | +2.67% | 35,785 | 57,067,672 |
| 2024-08-12 | 16 | 16.06 | 15.62 | 15.72 | -2.66% | 41,270 | 65,205,011 |
| 2024-08-09 | 16.56 | 16.8 | 16.11 | 16.15 | -1.22% | 41,851 | 68,662,476 |
| 2024-08-08 | 16.45 | 16.68 | 15.8 | 16.35 | -0.91% | 48,526 | 78,747,355 |
| 2024-08-07 | 16.75 | 16.95 | 16.45 | 16.5 | -1.55% | 43,910 | 73,162,990 |
| 2024-08-06 | 17 | 17.1 | 16.41 | 16.76 | +1.7% | 52,079 | 86,624,089 |
| 2024-08-05 | 17.56 | 17.81 | 16.45 | 16.48 | -7.31% | 84,355 | 144,059,904 |
| 2024-08-02 | 18.31 | 18.58 | 17.72 | 17.78 | -4.87% | 101,049 | 183,517,688 |
| 2024-08-01 | 18.22 | 19.49 | 18.01 | 18.69 | +2.58% | 138,664 | 258,302,196 |
| 2024-07-31 | 17.19 | 18.28 | 17 | 18.22 | +5.2% | 108,111 | 191,703,547 |
| 2024-07-30 | 17.68 | 17.98 | 16.92 | 17.32 | +3.84% | 122,691 | 212,653,444 |
| 2024-07-29 | 17.3 | 17.3 | 16.64 | 16.68 | -2.17% | 61,272 | 103,339,849 |
| 2024-07-26 | 17.42 | 17.53 | 16.87 | 17.05 | -1.79% | 78,243 | 134,291,519 |
| 2024-07-25 | 17.39 | 17.95 | 16.99 | 17.36 | -0.17% | 70,878 | 123,312,514 |
| 2024-07-24 | 18.05 | 18.23 | 17.34 | 17.39 | -3.71% | 81,571 | 144,575,319 |
| 2024-07-23 | 19.19 | 19.3 | 17.95 | 18.06 | -6.33% | 115,501 | 215,038,833 |
| 2024-07-22 | 18.87 | 19.86 | 18.66 | 19.28 | +2.17% | 166,816 | 323,660,402 |
| 2024-07-19 | 17.12 | 19.58 | 17.05 | 18.87 | +14.29% | 204,661 | 378,353,915 |
| 2024-07-18 | 16.59 | 16.73 | 16.04 | 16.51 | -1.49% | 53,127 | 86,936,765 |
| 2024-07-17 | 16.8 | 17.17 | 16.74 | 16.76 | -1.41% | 50,895 | 86,016,534 |
| 2024-07-16 | 16.46 | 17.2 | 16.18 | 17 | +3.53% | 74,818 | 125,421,640 |
| 2024-07-15 | 16.96 | 17.16 | 16.34 | 16.42 | +0.18% | 73,694 | 123,397,232 |
| 2024-07-12 | 16.31 | 16.65 | 16.27 | 16.39 | -0.73% | 36,205 | 59,261,344 |
| 2024-07-11 | 16 | 16.57 | 16 | 16.51 | +3.9% | 56,776 | 92,957,681 |
| 2024-07-10 | 15.67 | 16.1 | 15.67 | 15.89 | +0.32% | 49,524 | 78,691,194 |
| 2024-07-09 | 14.74 | 15.88 | 14.74 | 15.84 | +6.45% | 79,522 | 122,267,496 |
| 2024-07-08 | 15.62 | 15.78 | 14.81 | 14.88 | -4.31% | 63,659 | 96,972,433 |
| 2024-07-05 | 15.28 | 15.7 | 15.11 | 15.55 | +1.04% | 41,349 | 63,724,149 |
| 2024-07-04 | 15.88 | 16.09 | 15.25 | 15.39 | -3.27% | 58,220 | 91,319,775 |
| 2024-07-03 | 15.76 | 16.23 | 15.33 | 15.91 | +0.95% | 70,217 | 110,663,292 |
| 2024-07-02 | 15.99 | 16.24 | 15.58 | 15.76 | -1.5% | 82,382 | 131,001,761 |
| 2024-07-01 | 17 | 17.15 | 15.58 | 16 | -12.14% | 145,677 | 235,639,384 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：